BNR
BURNING SP ADR (BNR)
NASDAQ
$9.49-$1.17 (-10.98%)
Price as of Jul 15, 2026 9:48 AM EDT
  • $87.6M
    Market Cap
  • 130.24%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +24.10%
    Low Price$7.04
    High Price$11.75
  • 3 Months
    -40.55%
    Low Price$7.04
    High Price$22.50
  • 1 Year
    +130.24%
    Low Price$4.60
    High Price$41.06
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
11.01
11.01
10.51
10.66
-5.66%
23,562
07/10/2026
10.86
11.49
10.78
11.30
-3.42%
25,689
07/09/2026
11.75
11.78
10.90
11.70
-0.43%
25,342
07/08/2026
11.15
12.19
10.89
11.75
+9.35%
39,924
07/07/2026
10.70
12.89
10.60
10.75
+4.02%
89,925
07/06/2026
9.70
10.45
9.36
10.33
+5.19%
9,319
07/02/2026
9.31
10.20
9.23
9.82
+9.60%
29,433
07/01/2026
8.72
8.96
8.52
8.96
+7.05%
8,283
06/30/2026
8.29
9.00
8.23
8.37
+3.59%
14,953
06/29/2026
8.24
8.78
8.06
8.08
-2.30%
12,888
06/26/2026
8.00
8.28
7.94
8.27
+4.03%
10,007
06/25/2026
8.55
9.32
7.80
7.95
-6.69%
27,888
06/24/2026
8.00
8.52
7.63
8.52
+12.70%
62,339
06/23/2026
8.00
8.17
7.50
7.56
-2.20%
11,005
06/22/2026
7.50
7.73
7.23
7.73
+6.62%
39,059
06/18/2026
7.00
8.00
7.00
7.25
+2.98%
26,094
06/17/2026
8.13
8.13
6.79
7.04
-13.41%
49,547
06/16/2026
9.08
9.32
8.12
8.13
-7.19%
32,199
06/15/2026
8.54
9.01
8.54
8.76
+1.98%
14,125
06/12/2026
9.38
10.00
8.59
8.59
-2.72%
48,273
06/11/2026
8.69
9.00
8.46
8.83
+6.00%
18,584
06/10/2026
8.23
8.44
8.21
8.33
+1.83%
9,534
06/09/2026
9.00
9.00
8.15
8.18
-9.81%
33,255
06/09/2026
-$0.20 Earnings
06/08/2026
9.23
9.76
9.05
9.07
-1.52%
17,977
06/05/2026
9.10
9.39
8.70
9.21
+0.55%
17,327
06/04/2026
9.05
9.43
9.05
9.16
+5.41%
18,636
06/03/2026
10.00
10.01
8.69
8.69
-9.85%
28,701
06/02/2026
8.46
10.25
8.40
9.64
+10.42%
32,069
06/01/2026
9.20
9.40
8.50
8.73
-6.33%
45,564
05/29/2026
10.51
10.96
9.01
9.32
-7.72%
36,429
05/28/2026
12.01
12.58
9.65
10.10
-17.01%
47,292
05/27/2026
14.22
14.32
12.11
12.17
-14.95%
14,279
05/26/2026
14.51
14.70
14.31
14.31
-1.38%
10,482
05/22/2026
16.12
16.12
14.51
14.51
-11.09%
24,860
05/21/2026
16.60
18.30
16.32
16.32
-2.28%
29,427
05/20/2026
16.50
16.70
16.50
16.70
0.00%
2,207
05/19/2026
16.75
16.75
16.70
16.70
0.00%
1,963
05/18/2026
16.66
16.86
16.43
16.70
-2.00%
5,003
05/15/2026
17.58
18.01
16.86
17.04
-8.19%
43,562
05/14/2026
16.86
18.59
16.85
18.56
+10.74%
4,199
05/13/2026
16.76
16.76
16.76
16.76
-0.42%
2,957
05/12/2026
16.55
16.83
16.55
16.83
+3.82%
5,804
05/11/2026
17.30
17.30
15.83
16.21
-3.28%
14,682
05/08/2026
16.80
16.86
16.59
16.76
+1.09%
8,192
05/07/2026
17.17
17.17
16.58
16.58
-2.53%
2,005
05/06/2026
16.82
17.65
16.16
17.01
-0.09%
3,590
05/05/2026
16.16
17.23
16.16
17.03
-0.96%
8,643
05/04/2026
17.76
17.76
16.61
17.19
+0.56%
6,416
05/01/2026
16.10
18.29
16.10
17.10
+0.56%
38,336
04/30/2026
17.32
17.60
16.03
17.00
+4.68%
62,270
04/29/2026
16.34
16.62
15.42
16.24
-2.46%
17,346
04/28/2026
18.20
18.20
15.67
16.65
-12.64%
31,674
04/27/2026
20.95
20.95
19.01
19.06
-7.88%
68,832
04/24/2026
20.58
21.02
19.78
20.69
+0.49%
16,945
04/23/2026
20.45
20.97
20.36
20.59
-1.29%
24,167
04/22/2026
20.04
20.88
19.66
20.86
+1.02%
35,793
04/21/2026
21.00
21.22
20.50
20.65
-4.22%
17,520
04/20/2026
20.83
21.76
20.75
21.56
+4.31%
31,317
04/17/2026
22.00
22.00
20.67
20.67
-8.13%
37,212
04/16/2026
19.13
22.50
19.13
22.50
+9.44%
35,949
04/15/2026
20.27
20.98
19.70
20.56
+3.37%
11,539
04/14/2026
17.93
19.89
17.32
19.89
+10.93%
23,080
04/13/2026
15.98
18.68
15.65
17.93
+13.16%
52,984
04/10/2026
16.25
16.25
15.60
15.85
-2.49%
11,867
04/09/2026
16.58
16.99
16.16
16.25
+0.06%
14,256
04/08/2026
16.77
16.91
15.81
16.24
+0.93%
11,575
04/07/2026
16.30
17.10
15.85
16.09
-1.29%
7,310
04/06/2026
16.56
17.06
16.03
16.30
+0.62%
14,671
04/02/2026
16.79
17.05
16.20
16.20
-0.61%
55,936
04/01/2026
16.34
17.36
16.24
16.30
+1.05%
53,838
03/31/2026
16.10
16.69
16.10
16.13
+0.81%
26,382
03/30/2026
16.36
16.36
15.79
16.00
-2.20%
37,358
03/27/2026
18.81
18.81
16.16
16.36
-11.57%
32,218
03/26/2026
20.00
20.00
18.50
18.50
-9.76%
118,465
03/25/2026
19.85
20.50
19.64
20.50
+3.48%
134,452
03/24/2026
19.00
22.50
18.50
19.81
+6.68%
34,396
03/23/2026
18.51
18.80
18.50
18.57
-2.88%
11,171
03/20/2026
18.00
19.39
18.00
19.12
+5.93%
15,670
03/19/2026
18.00
18.57
18.00
18.05
-3.06%
7,837
03/18/2026
18.19
18.81
18.18
18.62
+0.38%
11,411
03/17/2026
16.85
18.67
16.80
18.55
+9.18%
24,521
03/16/2026
16.94
17.94
15.40
16.99
+6.12%
41,855
03/13/2026
22.53
22.53
15.70
16.01
-29.93%
47,613
03/12/2026
22.85
23.22
22.85
22.85
-2.60%
3,874
03/12/2026
-$0.20 Earnings
03/11/2026
23.75
23.75
23.11
23.46
-0.04%
13,420
03/10/2026
22.48
23.68
22.48
23.47
+4.40%
10,688
03/09/2026
21.77
22.99
21.77
22.48
+1.03%
6,664
03/06/2026
22.07
23.81
21.75
22.25
-2.58%
89,981
03/05/2026
22.00
23.60
20.33
22.84
+3.91%
33,652
03/04/2026
23.20
23.20
21.81
21.98
-6.63%
15,221
03/03/2026
25.36
25.36
23.50
23.54
-8.19%
2,975
03/02/2026
24.89
26.33
24.89
25.64
-0.74%
9,435
02/27/2026
23.84
26.34
23.81
25.83
+8.26%
13,925
02/26/2026
24.05
25.10
23.24
23.86
-0.87%
50,949
02/25/2026
27.10
27.10
23.92
24.07
-12.88%
48,730
02/24/2026
28.52
28.81
26.99
27.63
-4.06%
28,661
02/23/2026
28.10
29.63
28.10
28.80
-0.72%
15,409
02/20/2026
25.35
29.39
24.10
29.01
-3.04%
26,277